Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 81.88 | 83.05 | 81.41 | 82.05 | 4,757,499 | +0.18(+0.22%) |
Aug 30, 2021 | 84.60 | 84.80 | 80.00 | 81.87 | 9,741,245 | -3.53(-4.13%) |
Aug 27, 2021 | 86.69 | 87.01 | 84.80 | 85.40 | 5,235,634 | -0.41(-0.48%) |
Aug 26, 2021 | 88.65 | 90.38 | 85.75 | 85.81 | 5,738,879 | -4.53(-5.01%) |
Aug 25, 2021 | 89.64 | 90.95 | 87.75 | 90.34 | 7,442,271 | +1.08(+1.21%) |
Aug 24, 2021 | 85.24 | 89.95 | 85.09 | 89.26 | 12,809,840 | +4.20(+4.94%) |
Aug 23, 2021 | 83.05 | 85.17 | 80.85 | 85.06 | 9,935,536 | +2.29(+2.77%) |
Aug 20, 2021 | 81.13 | 84.56 | 81.13 | 82.77 | 5,696,768 | +1.42(+1.75%) |
Aug 19, 2021 | 81.67 | 82.50 | 79.85 | 81.35 | 7,558,566 | -2.11(-2.53%) |
Aug 18, 2021 | 79.22 | 84.40 | 79.00 | 83.46 | 13,034,250 | +4.78(+6.08%) |
Aug 17, 2021 | 74.89 | 81.30 | 74.00 | 78.68 | 21,747,380 | -0.89(-1.12%) |
Aug 16, 2021 | 83.70 | 84.19 | 79.14 | 79.57 | 13,139,074 | -4.39(-5.23%) |
Aug 13, 2021 | 83.02 | 84.18 | 81.50 | 83.96 | 4,218,835 | +1.31(+1.58%) |
Aug 12, 2021 | 84.04 | 84.71 | 81.21 | 82.65 | 3,993,696 | -2.04(-2.41%) |
Aug 11, 2021 | 85.78 | 87.52 | 82.89 | 84.69 | 6,529,703 | -0.39(-0.46%) |
Aug 10, 2021 | 85.44 | 85.67 | 83.10 | 85.08 | 8,271,146 | -0.43(-0.50%) |
Aug 09, 2021 | 79.09 | 86.74 | 78.47 | 85.51 | 16,101,294 | +7.59(+9.74%) |
Aug 06, 2021 | 79.92 | 82.48 | 77.65 | 77.92 | 4,681,603 | -2.65(-3.29%) |
Aug 05, 2021 | 79.74 | 81.04 | 78.70 | 80.57 | 4,346,241 | -1.08(-1.32%) |
Aug 04, 2021 | 77.04 | 81.93 | 76.55 | 81.65 | 9,307,432 | +4.16(+5.37%) |
Aug 03, 2021 | 77.11 | 77.50 | 73.46 | 77.49 | 9,684,215 | -0.82(-1.05%) |
Aug 02, 2021 | 77.00 | 79.00 | 76.11 | 78.31 | 3,967,974 | +1.33(+1.73%) |
Jul 30, 2021 | 76.32 | 77.55 | 75.83 | 76.98 | 3,262,409 | +0.13(+0.17%) |
Jul 29, 2021 | 79.15 | 79.19 | 76.73 | 76.85 | 3,933,611 | -2.28(-2.88%) |
Jul 28, 2021 | 77.00 | 79.20 | 76.15 | 79.13 | 4,974,440 | +2.94(+3.86%) |
Jul 27, 2021 | 77.63 | 78.28 | 71.96 | 76.19 | 12,315,928 | -1.44(-1.85%) |
Jul 26, 2021 | 80.10 | 81.25 | 77.00 | 77.63 | 6,516,117 | -4.20(-5.13%) |
Jul 23, 2021 | 82.32 | 83.25 | 80.35 | 81.83 | 3,151,347 | -0.20(-0.24%) |
Jul 22, 2021 | 80.67 | 82.18 | 80.11 | 82.03 | 4,359,270 | +2.12(+2.65%) |
Jul 21, 2021 | 79.66 | 80.57 | 78.48 | 79.91 | 4,076,472 | +0.05(+0.06%) |
Jul 20, 2021 | 80.78 | 80.98 | 77.45 | 79.86 | 4,812,894 | +0.62(+0.78%) |
Jul 19, 2021 | 75.66 | 79.98 | 74.78 | 79.24 | 5,406,270 | +1.68(+2.17%) |
Jul 16, 2021 | 78.46 | 79.11 | 76.99 | 77.56 | 4,641,507 | +0.28(+0.36%) |
Jul 15, 2021 | 79.06 | 80.29 | 75.59 | 77.28 | 10,500,581 | -1.89(-2.39%) |
Jul 14, 2021 | 84.04 | 84.24 | 79.07 | 79.17 | 10,457,746 | -4.85(-5.77%) |
Jul 13, 2021 | 86.34 | 86.45 | 83.15 | 84.02 | 9,194,170 | -2.52(-2.91%) |
Jul 12, 2021 | 87.10 | 89.87 | 84.85 | 86.54 | 6,759,081 | +0.28(+0.32%) |
Jul 09, 2021 | 87.29 | 87.30 | 85.12 | 86.26 | 3,936,751 | -0.62(-0.71%) |
Jul 08, 2021 | 82.67 | 88.05 | 82.52 | 86.88 | 6,728,652 | +0.48(+0.56%) |
Jul 07, 2021 | 87.85 | 89.35 | 85.65 | 86.40 | 6,149,434 | -0.58(-0.67%) |
Jul 06, 2021 | 87.32 | 88.75 | 85.32 | 86.98 | 6,299,162 | +0.78(+0.90%) |
Jul 02, 2021 | 87.16 | 87.24 | 85.01 | 86.20 | 5,812,653 | +0.38(+0.44%) |
Jul 01, 2021 | 89.89 | 89.99 | 84.21 | 85.82 | 10,286,922 | -4.16(-4.62%) |
Jun 30, 2021 | 92.56 | 92.90 | 89.91 | 89.98 | 4,358,995 | -2.62(-2.83%) |
Jun 29, 2021 | 91.55 | 93.31 | 89.80 | 92.60 | 7,799,270 | -0.44(-0.47%) |
Jun 28, 2021 | 86.99 | 94.39 | 86.99 | 93.04 | 14,042,992 | +6.04(+6.94%) |
Jun 25, 2021 | 88.00 | 88.94 | 85.07 | 87.00 | 7,594,684 | -0.34(-0.39%) |
Jun 24, 2021 | 83.50 | 87.70 | 83.36 | 87.34 | 8,834,014 | +2.48(+2.92%) |
Jun 23, 2021 | 83.20 | 85.45 | 82.00 | 84.86 | 8,010,153 | +2.42(+2.94%) |
Jun 22, 2021 | 83.07 | 83.86 | 80.50 | 82.44 | 10,134,185 | -0.07(-0.08%) |
Jun 21, 2021 | 80.57 | 83.36 | 78.56 | 82.51 | 11,281,254 | +1.37(+1.69%) |
Jun 18, 2021 | 82.97 | 83.40 | 80.08 | 81.14 | 11,208,945 | -1.84(-2.22%) |
Jun 17, 2021 | 84.76 | 86.33 | 82.00 | 82.98 | 12,303,480 | +0.39(+0.47%) |
Jun 16, 2021 | 82.88 | 86.42 | 79.88 | 82.59 | 43,903,892 | -7.21(-8.03%) |
Jun 15, 2021 | 87.71 | 90.76 | 86.84 | 89.80 | 10,733,324 | +2.00(+2.28%) |
Jun 14, 2021 | 93.26 | 93.26 | 87.57 | 87.80 | 11,640,816 | -5.02(-5.41%) |
Jun 11, 2021 | 91.97 | 94.77 | 91.15 | 92.82 | 8,673,875 | +1.82(+2.00%) |
Jun 10, 2021 | 91.20 | 91.82 | 86.83 | 91.00 | 12,263,252 | -0.04(-0.04%) |
Jun 09, 2021 | 91.79 | 95.99 | 90.65 | 91.04 | 12,732,555 | -0.37(-0.40%) |
Jun 08, 2021 | 93.61 | 94.22 | 88.89 | 91.41 | 14,395,119 | -2.03(-2.17%) |
Jun 07, 2021 | 99.34 | 100.95 | 93.28 | 93.44 | 15,190,111 | -6.13(-6.16%) |
Jun 04, 2021 | 100.68 | 103.87 | 98.52 | 99.57 | 14,672,044 | +3.07(+3.18%) |
Jun 03, 2021 | 98.83 | 102.05 | 96.27 | 96.50 | 10,899,353 | -3.36(-3.36%) |
Jun 02, 2021 | 96.88 | 103.29 | 95.39 | 99.86 | 16,723,731 | +2.97(+3.07%) |